Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bgc Partners Inc (NY: BGCA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 25.45 25.89 25.45 25.81 11,730 -0.13(-0.50%)
Nov 29, 2017 25.90 25.95 25.90 25.94 4,547 -0.05(-0.19%)
Nov 28, 2017 25.87 26.02 25.85 25.99 9,309 +0.01(+0.05%)
Nov 27, 2017 25.93 25.98 25.93 25.98 2,310 -0.01(-0.05%)
Nov 24, 2017 25.99 25.99 25.99 25.99 165 +0.02(+0.07%)
Nov 22, 2017 26.00 26.00 25.97 25.97 892 -0.03(-0.11%)
Nov 21, 2017 26.02 26.02 25.91 26.00 1,784 +0.05(+0.18%)
Nov 20, 2017 25.95 26.02 25.94 25.95 2,815 +0.09(+0.36%)
Nov 17, 2017 26.00 26.00 25.79 25.86 10,071 -0.01(-0.04%)
Nov 16, 2017 25.87 25.94 25.87 25.87 5,513 +0.04(+0.14%)
Nov 15, 2017 25.79 25.94 25.79 25.83 7,258 -0.04(-0.14%)
Nov 14, 2017 25.87 26.02 25.85 25.87 8,609 -0.10(-0.39%)
Nov 13, 2017 25.91 26.04 25.91 25.97 1,178 +0.07(+0.27%)
Nov 10, 2017 25.83 25.93 25.83 25.90 1,449 -0.05(-0.21%)
Nov 09, 2017 25.97 26.06 25.91 25.95 3,433 +0.00(+0.02%)
Nov 08, 2017 25.90 25.96 25.84 25.95 3,812 +0.01(+0.04%)
Nov 07, 2017 26.05 26.05 25.94 25.94 3,705 +0.06(+0.23%)
Nov 06, 2017 25.93 25.93 25.88 25.88 461 -0.22(-0.84%)
Nov 03, 2017 25.93 26.10 25.79 26.10 5,100 +0.08(+0.31%)
Nov 02, 2017 25.98 26.06 25.79 26.02 7,403 +0.00(+0.02%)
Nov 01, 2017 25.98 26.04 25.98 26.02 1,322 +0.07(+0.25%)
Oct 31, 2017 25.95 25.95 25.91 25.95 5,587 +0.01(+0.04%)
Oct 30, 2017 26.13 26.13 25.92 25.94 3,129 -0.06(-0.22%)
Oct 27, 2017 26.01 26.01 26.00 26.00 643 +0.07(+0.26%)
Oct 26, 2017 26.10 26.10 25.93 25.93 1,920 -0.06(-0.23%)
Oct 25, 2017 25.90 25.99 25.90 25.99 4,105 +0.09(+0.34%)
Oct 24, 2017 25.95 26.04 25.87 25.90 6,628 -0.09(-0.35%)
Oct 23, 2017 26.14 26.28 25.98 25.99 14,898 -0.14(-0.54%)
Oct 20, 2017 26.13 26.13 26.13 26.13 352 +0.15(+0.57%)
Oct 19, 2017 25.95 26.01 25.95 25.98 3,001 +0.03(+0.10%)
Oct 18, 2017 26.12 26.12 25.96 25.96 1,929 -0.02(-0.09%)
Oct 17, 2017 26.00 26.13 25.91 25.98 18,801 +0.02(+0.07%)
Oct 16, 2017 25.85 26.07 25.85 25.96 5,754 +0.11(+0.43%)
Oct 13, 2017 25.81 25.88 25.65 25.85 8,297 +0.05(+0.19%)
Oct 12, 2017 25.79 25.89 25.79 25.80 966 -0.06(-0.23%)
Oct 11, 2017 25.96 26.02 25.68 25.86 8,293 +0.16(+0.62%)
Oct 10, 2017 25.92 25.92 25.70 25.70 3,290 -0.12(-0.46%)
Oct 09, 2017 26.13 26.13 25.82 25.82 2,005 -0.13(-0.50%)
Oct 06, 2017 25.90 26.00 25.66 25.95 4,091 +0.01(+0.02%)
Oct 05, 2017 25.90 25.99 25.90 25.94 1,877 +0.02(+0.09%)
Oct 04, 2017 26.06 26.06 25.92 25.92 3,302 -0.20(-0.76%)
Oct 03, 2017 25.92 26.13 25.90 26.12 5,377 +0.18(+0.69%)
Oct 02, 2017 26.00 26.00 25.92 25.94 2,029 -0.06(-0.22%)
Sep 29, 2017 25.95 26.01 25.95 26.00 2,668 -0.09(-0.35%)
Sep 28, 2017 26.17 26.17 25.99 26.09 13,613 -0.05(-0.19%)
Sep 27, 2017 26.15 26.15 26.14 26.14 2,669 -0.11(-0.42%)
Sep 26, 2017 26.30 26.38 26.22 26.25 6,415 -0.14(-0.51%)
Sep 25, 2017 26.34 26.44 26.28 26.39 7,901 -0.08(-0.32%)
Sep 22, 2017 26.18 26.47 26.18 26.47 10,598 +0.28(+1.07%)
Sep 21, 2017 26.33 26.33 26.05 26.19 10,655 -0.26(-0.98%)
Sep 20, 2017 26.39 26.49 26.34 26.45 5,541 -0.05(-0.19%)
Sep 19, 2017 26.32 26.58 26.32 26.50 7,208 +0.09(+0.34%)
Sep 18, 2017 26.42 26.42 26.32 26.41 4,593 -0.01(-0.04%)
Sep 15, 2017 26.38 26.55 26.26 26.42 12,094 +0.13(+0.49%)
Sep 14, 2017 26.26 26.29 26.11 26.29 5,797 +0.25(+0.95%)
Sep 13, 2017 26.28 26.28 26.04 26.04 304 -0.22(-0.83%)
Sep 12, 2017 26.04 26.35 26.01 26.26 4,922 +0.22(+0.84%)
Sep 11, 2017 26.30 26.32 26.04 26.04 8,607 -0.26(-0.99%)
Sep 08, 2017 26.25 26.39 26.25 26.30 7,525 +0.10(+0.38%)
Sep 07, 2017 25.98 26.20 25.92 26.20 8,558 +0.24(+0.93%)
Sep 06, 2017 25.85 25.96 25.83 25.96 4,716 +0.04(+0.15%)
Sep 05, 2017 25.91 25.98 25.87 25.92 1,248 -0.06(-0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.